Options Chain for QUANTUM COMPUTING INC COM (QUBT) - $9.57 as of 4/18/2026 5:50:13 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 6.50 | 10.60 | 8.55 | 5.95 | 0.00 | 0.00% | 8.55 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/17/2026 3:59:51 PM EST |
| 2.00 | 5.50 | 9.60 | 7.55 | 5.25 | 0.00 | 0.00% | 3.77 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 4/17/2026 3:59:51 PM EST |
| 3.00 | 4.50 | 8.25 | 6.38 | 3.75 | 0.00 | 0.00% | 2.13 | 0 | 1 | 7.96 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/17/2026 3:59:51 PM EST |
| 4.00 | 4.10 | 7.65 | 5.88 | 3.65 | 0.00 | 0.00% | 1.47 | 0 | 3 | 7.02 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/17/2026 3:59:51 PM EST |
| 5.00 | 4.35 | 5.10 | 4.73 | 4.69 | +0.64 | +15.81% | 0.95 | 6 | 13 | 2.64 | 0.98 | 0.01 | 0.00 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 6.00 | 3.35 | 4.25 | 3.80 | 3.65 | +0.13 | +3.70% | 0.63 | 1 | 37 | 2.32 | 0.94 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 7.00 | 2.66 | 3.00 | 2.83 | 2.73 | 0.00 | 0.00% | 0.40 | 23 | 1,507 | 1.14 | 0.87 | 0.07 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 8.00 | 1.91 | 2.11 | 2.01 | 1.90 | +0.03 | +1.61% | 0.25 | 161 | 925 | 1.07 | 0.77 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 9.00 | 1.33 | 1.53 | 1.43 | 1.36 | +0.03 | +2.26% | 0.16 | 225 | 1,769 | 1.09 | 0.64 | 0.13 | -0.02 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 10.00 | 0.89 | 0.95 | 0.92 | 0.95 | -0.03 | -3.07% | 0.09 | 1,067 | 2,699 | 1.04 | 0.50 | 0.15 | -0.02 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 11.00 | 0.57 | 0.65 | 0.61 | 0.61 | -0.01 | -1.62% | 0.06 | 196 | 1,701 | 1.05 | 0.37 | 0.14 | -0.02 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 12.00 | 0.20 | 0.50 | 0.35 | 0.39 | -0.02 | -4.88% | 0.03 | 1,347 | 6,968 | 1.01 | 0.27 | 0.12 | -0.02 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 13.00 | 0.25 | 0.29 | 0.27 | 0.28 | -0.01 | -3.45% | 0.02 | 116 | 443 | 1.09 | 0.20 | 0.10 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 14.00 | 0.14 | 0.26 | 0.20 | 0.21 | 0.00 | 0.00% | 0.01 | 39 | 193 | 1.13 | 0.15 | 0.08 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 15.00 | 0.13 | 0.15 | 0.14 | 0.14 | -0.02 | -12.50% | 0.01 | 50 | 513 | 1.16 | 0.11 | 0.06 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.12 | 0.06 | 0.11 | -0.04 | -26.67% | 0.00 | 186 | 2 | 1.24 | 0.07 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.08 | % | 0.00 | 13 | 0 | 1.30 | 0.05 | 0.03 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST | |
| 18.00 | 0.00 | 0.08 | 0.04 | % | 0.00 | 0 | 0 | 1.31 | 0.04 | 0.03 | -0.01 | 4/17/2026 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.08 | 0.04 | 0.04 | % | 0.00 | 11 | 0 | 1.39 | 0.02 | 0.02 | 0.00 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.13 | 1.07 | % | 1.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:51 PM EST | |||
| 2.00 | 0.00 | 0.95 | 0.48 | % | 0.24 | 0 | 0 | 7.89 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:51 PM EST | |||
| 3.00 | 0.00 | 1.15 | 0.58 | % | 0.19 | 0 | 0 | 6.31 | 0.00 | 0.00 | 0.00 | 4/17/2026 3:59:51 PM EST | |||
| 4.00 | 0.01 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.62 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 4/17/2026 3:59:51 PM EST |
| 5.00 | 0.00 | 0.08 | 0.04 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 404 | 1.55 | -0.02 | 0.01 | 0.00 | 4/16/2026 | 4/17/2026 3:59:51 PM EST |
| 6.00 | 0.05 | 0.09 | 0.07 | 0.07 | -0.02 | -22.23% | 0.01 | 30 | 523 | 1.13 | -0.06 | 0.04 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 7.00 | 0.16 | 0.19 | 0.18 | 0.19 | -0.03 | -13.64% | 0.03 | 73 | 422 | 1.06 | -0.13 | 0.07 | -0.01 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 8.00 | 0.38 | 0.45 | 0.42 | 0.42 | -0.07 | -14.29% | 0.05 | 74 | 390 | 1.05 | -0.23 | 0.10 | -0.02 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 9.00 | 0.74 | 0.80 | 0.77 | 0.76 | -0.14 | -15.56% | 0.09 | 328 | 556 | 1.01 | -0.36 | 0.13 | -0.02 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 10.00 | 1.27 | 1.40 | 1.34 | 1.35 | -0.15 | -10.00% | 0.13 | 36 | 212 | 1.03 | -0.50 | 0.15 | -0.02 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 11.00 | 1.95 | 2.08 | 2.02 | 2.40 | 0.00 | 0.00% | 0.18 | 0 | 27 | 1.04 | -0.63 | 0.14 | -0.02 | 4/16/2026 | 4/17/2026 3:59:51 PM EST |
| 12.00 | 2.50 | 2.87 | 2.69 | 2.84 | -0.15 | -5.02% | 0.22 | 1 | 215 | 0.89 | -0.73 | 0.12 | -0.02 | 4/17/2026 | 4/17/2026 3:59:51 PM EST |
| 13.00 | 2.95 | 4.50 | 3.73 | % | 0.29 | 0 | 0 | 2.01 | -0.80 | 0.10 | -0.01 | 4/17/2026 3:59:51 PM EST | |||
| 14.00 | 3.85 | 5.60 | 4.73 | 6.05 | 0.00 | 0.00% | 0.34 | 0 | 2 | 2.30 | -0.85 | 0.08 | -0.01 | 4/14/2026 | 4/17/2026 3:59:51 PM EST |
| 15.00 | 4.60 | 6.55 | 5.58 | 5.52 | 0.00 | 0.00% | 0.37 | 0 | 5 | 2.42 | -0.89 | 0.06 | -0.01 | 4/15/2026 | 4/17/2026 3:59:51 PM EST |
| 16.00 | 5.60 | 7.45 | 6.53 | % | 0.41 | 0 | 0 | 2.47 | -0.93 | 0.04 | -0.01 | 4/17/2026 3:59:51 PM EST | |||
| 17.00 | 6.60 | 8.45 | 7.53 | % | 0.44 | 0 | 0 | 2.61 | -0.95 | 0.03 | -0.01 | 4/17/2026 3:59:51 PM EST | |||
| 18.00 | 7.60 | 8.75 | 8.18 | % | 0.45 | 0 | 0 | 1.90 | -0.96 | 0.03 | -0.01 | 4/17/2026 3:59:51 PM EST | |||
| 19.00 | 8.55 | 10.45 | 9.50 | % | 0.50 | 0 | 0 | 2.85 | -0.98 | 0.02 | 0.00 | 4/17/2026 3:59:51 PM EST |